ウェッジホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 66 | 70 | 65 | 70 | +3 | +4.5% | 167,900 |
| 2024/09/06 | 69 | 70 | 66 | 67 | -2 | -2.9% | 358,900 |
| 2024/09/05 | 69 | 71 | 68 | 69 | -1 | -1.4% | 187,700 |
| 2024/09/04 | 70 | 71 | 69 | 70 | -1 | -1.4% | 175,700 |
| 2024/09/03 | 70 | 72 | 70 | 71 | +1 | +1.4% | 121,500 |
| 2024/09/02 | 73 | 74 | 70 | 70 | -3 | -4.1% | 284,200 |
| 2024/08/30 | 77 | 78 | 71 | 73 | -4 | -5.2% | 562,800 |
| 2024/08/29 | 78 | 80 | 76 | 77 | -1 | -1.3% | 187,700 |
| 2024/08/28 | 77 | 78 | 77 | 78 | +2 | +2.6% | 75,200 |
| 2024/08/27 | 79 | 80 | 76 | 76 | -2 | -2.6% | 206,100 |
| 2024/08/26 | 79 | 79 | 76 | 78 | -1 | -1.3% | 285,600 |
| 2024/08/23 | 80 | 80 | 77 | 79 | -2 | -2.5% | 338,600 |
| 2024/08/22 | 77 | 84 | 75 | 81 | +2 | +2.5% | 1,047,400 |
| 2024/08/21 | 69 | 90 | 69 | 79 | +10 | +14.5% | 5,816,700 |
| 2024/08/20 | 68 | 72 | 68 | 69 | +1 | +1.5% | 296,300 |
| 2024/08/19 | 69 | 70 | 68 | 68 | -1 | -1.4% | 121,800 |
| 2024/08/16 | 69 | 70 | 68 | 69 | +1 | +1.5% | 88,200 |
| 2024/08/15 | 71 | 71 | 67 | 68 | -5 | -6.8% | 498,200 |
| 2024/08/14 | 71 | 74 | 70 | 73 | +3 | +4.3% | 214,700 |
| 2024/08/13 | 69 | 72 | 69 | 70 | +1 | +1.4% | 286,000 |
| 2024/08/09 | 70 | 70 | 67 | 69 | +1 | +1.5% | 150,200 |
| 2024/08/08 | 66 | 70 | 66 | 68 | -2 | -2.9% | 387,700 |
| 2024/08/07 | 65 | 71 | 65 | 70 | +2 | +2.9% | 610,900 |
| 2024/08/06 | 65 | 72 | 65 | 68 | +8 | +13.3% | 443,700 |
| 2024/08/05 | 83 | 83 | 55 | 60 | -25 | -29.4% | 985,900 |
| 2024/08/02 | 86 | 86 | 84 | 85 | -2 | -2.3% | 234,200 |
| 2024/08/01 | 89 | 89 | 87 | 87 | -2 | -2.2% | 54,100 |
| 2024/07/31 | 89 | 91 | 87 | 89 | ±0 | ±0% | 107,500 |
| 2024/07/30 | 88 | 89 | 87 | 89 | +2 | +2.3% | 41,700 |
| 2024/07/29 | 89 | 90 | 87 | 87 | -2 | -2.2% | 123,400 |
| 2024/07/26 | 90 | 91 | 89 | 89 | ±0 | ±0% | 103,400 |
| 2024/07/25 | 91 | 91 | 89 | 89 | -2 | -2.2% | 102,400 |
| 2024/07/24 | 92 | 93 | 91 | 91 | -1 | -1.1% | 107,900 |
| 2024/07/23 | 91 | 92 | 89 | 92 | +2 | +2.2% | 105,600 |
| 2024/07/22 | 89 | 96 | 88 | 90 | +1 | +1.1% | 632,500 |
| 2024/07/19 | 89 | 89 | 88 | 89 | +1 | +1.1% | 50,100 |
| 2024/07/18 | 89 | 89 | 88 | 88 | -1 | -1.1% | 158,700 |
| 2024/07/17 | 88 | 89 | 88 | 89 | ±0 | ±0% | 73,600 |
| 2024/07/16 | 89 | 89 | 88 | 89 | ±0 | ±0% | 53,900 |
| 2024/07/12 | 87 | 89 | 87 | 89 | +1 | +1.1% | 72,100 |
| 2024/07/11 | 88 | 88 | 87 | 88 | ±0 | ±0% | 48,200 |
| 2024/07/10 | 87 | 88 | 86 | 88 | +1 | +1.1% | 75,700 |
| 2024/07/09 | 88 | 89 | 87 | 87 | ±0 | ±0% | 106,400 |
| 2024/07/08 | 88 | 88 | 87 | 87 | ±0 | ±0% | 45,400 |
| 2024/07/05 | 87 | 89 | 87 | 87 | ±0 | ±0% | 129,300 |
| 2024/07/04 | 87 | 88 | 87 | 87 | ±0 | ±0% | 54,300 |
| 2024/07/03 | 88 | 88 | 87 | 87 | ±0 | ±0% | 52,600 |
| 2024/07/02 | 86 | 88 | 86 | 87 | +1 | +1.2% | 71,400 |
| 2024/07/01 | 87 | 87 | 86 | 86 | -2 | -2.3% | 116,200 |
| 2024/06/28 | 86 | 88 | 85 | 88 | +3 | +3.5% | 63,800 |
51～
100
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「ウェッジＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ウェッジＨＤ | 6,800円 | 0.0% | - | 0.00% | - | 0.96倍 |
|
漫画やアニメ企画編集。東南アジアでトレカ販売も。主柱の東南アの２輪車金融は持分に移行 |
| ＭＦＳ | 33,000円 | +26.9% | - | 0.00% | 80.88倍 | 1.45倍 |
|
住宅ローン診断サービス「モゲチェック」と投資用不動産の仲介「ＩＮＶＡＳＥ」の２本柱 |
| あん保証 | 16,600円 | +12.0% | +27.0% | 1.81% | 6.07倍 | 1.22倍 |
|
家賃の保証事業を全国展開。入居者が家賃支払う前に全額立て替える「事前立替型保証」で先駆 |
| アイパートナー | 58,400円 | - | - | - | - | 3.03倍 |
|
独立系フィナンシャルアドバイザー（ＩＦＡ）向け業務支援。手数料と基盤利用料が柱。保険も |
| トワライズ | - | +6.4% | +65.8% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
